Stockscreener 앱 받기
17.80
1.08%
0.19
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $17.89 | $17.66 | $0.235 | 31,329.0 | +1.08% |
| 2025-08-18 | $17.72 | $17.56 | $0.16 | 37,252.0 | -2.71% |
| 2025-08-15 | $18.10 | $17.96 | $0.1358 | 44,090.0 | +1.51% |
| 2025-08-14 | $17.83 | $17.62 | $0.21 | 29,518.0 | +1.71% |
| 2025-08-13 | $17.55 | $17.45 | $0.10 | 30,156.0 | +0.00% |
| 2025-08-12 | $17.56 | $17.36 | $0.20 | 31,633.0 | +0.63% |
| 2025-08-11 | $17.43 | $17.31 | $0.125 | 66,694.0 | -0.40% |
| 2025-08-08 | $17.58 | $17.44 | $0.138 | 90,344.0 | -0.33% |
| 2025-08-07 | $17.55 | $17.43 | $0.12 | 104,483.0 | +1.44% |
| 2025-08-06 | $17.31 | $17.22 | $0.09 | 33,262.0 | +1.08% |
| 2025-08-05 | $17.20 | $17.07 | $0.1299 | 54,558.0 | -0.31% |
| 2025-08-04 | $17.17 | $17.01 | $0.158 | 112,513.0 | +1.35% |
| 2025-08-01 | $17.00 | $16.80 | $0.20 | 123,071.0 | -0.21% |
| 2025-07-31 | $17.09 | $16.85 | $0.24 | 95,472.0 | -1.77% |
| 2025-07-30 | $17.48 | $17.28 | $0.20 | 207,364.0 | -2.15% |
| 2025-07-29 | $17.70 | $17.57 | $0.135 | 50,537.0 | +0.34% |
| 2025-07-28 | $17.77 | $17.57 | $0.20 | 57,347.0 | -2.55% |
| 2025-07-25 | $18.10 | $17.92 | $0.178 | 48,300.0 | +0.39% |
| 2025-07-24 | $18.10 | $17.93 | $0.17 | 105,154.0 | -1.15% |
Veolia Environnement S.A. ADR 주식 (VEOEY) 연도별 가격 이력
이 심층 분석에서는 Veolia Environnement S.A. ADR 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 VEOEY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Veolia Environnement S.A. ADR 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $18.10 | $16.80 | $1.30 | 788,903.0 | +4.86% |
| 2025-07 | $18.22 | $16.85 | $1.37 | 2,738,855.0 | -4.90% |
| 2025-06 | $17.99 | $16.80 | $1.19 | 1,677,716.0 | +3.30% |
| 2025-05 | $18.49 | $16.63 | $1.86 | 1,762,948.0 | -5.83% |
| 2025-04 | $18.35 | $15.31 | $3.04 | 3,296,365.0 | +6.50% |
| 2025-03 | $17.44 | $15.13 | $2.31 | 2,466,513.0 | +16.18% |
| 2025-02 | $14.99 | $13.80 | $1.19 | 3,839,554.0 | +4.36% |
| 2025-01 | $14.47 | $13.44 | $1.03 | 5,798,076.0 | +1.14% |
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.06 | $13.73 | $1.33 | 4,670,083.0 | -4.38% |
| 2024-11 | $16.19 | $14.07 | $2.12 | 3,442,669.0 | -8.00% |
| 2024-10 | $16.67 | $15.67 | $1.00 | 1,697,686.0 | -3.56% |
| 2024-09 | $16.97 | $16.13 | $0.838 | 1,374,790.0 | -0.50% |
| 2024-08 | $16.64 | $14.67 | $1.97 | 1,880,381.0 | +5.08% |
| 2024-07 | $16.14 | $15.03 | $1.11 | 5,445,966.0 | +5.21% |
| 2024-06 | $17.18 | $14.80 | $2.38 | 3,633,737.0 | -11.05% |
| 2024-05 | $17.00 | $15.00 | $2.00 | 1,401,952.0 | +8.58% |
| 2024-04 | $16.42 | $14.62 | $1.80 | 1,328,192.0 | -4.46% |
| 2024-03 | $16.45 | $15.60 | $0.85 | 1,740,972.0 | +4.33% |
| 2024-02 | $16.53 | $15.48 | $1.05 | 4,554,869.0 | -4.19% |
| 2024-01 | $16.42 | $15.27 | $1.15 | 1,197,431.0 | +2.84% |
Veolia Environnement S.A. ADR 주식 (VEOEY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $16.48 | $15.58 | $0.90 | 1,310,684.0 | +0.29% |
| 2023-11 | $15.80 | $13.70 | $2.10 | 1,293,827.0 | +15.37% |
| 2023-10 | $14.44 | $13.15 | $1.29 | 2,555,026.0 | -5.47% |
| 2023-09 | $15.89 | $14.31 | $1.58 | 1,814,616.0 | -7.47% |
| 2023-08 | $16.16 | $14.82 | $1.34 | 2,712,442.0 | -4.56% |
| 2023-07 | $16.67 | $15.42 | $1.25 | 1,119,365.0 | +2.64% |
| 2023-06 | $16.12 | $14.81 | $1.31 | 1,445,791.0 | +7.21% |
| 2023-05 | $15.96 | $14.40 | $1.56 | 1,447,011.0 | -6.43% |
| 2023-04 | $32.00 | $15.69 | $16.31 | 1,239,976.0 | -48.54% |
| 2023-03 | $31.15 | $27.80 | $3.35 | 1,137,068.0 | +3.07% |
| 2023-02 | $30.66 | $29.47 | $1.19 | 1,195,104.0 | +0.40% |
| 2023-01 | $30.38 | $26.07 | $4.31 | 1,158,751.0 | +15.73% |
3.16%
0.39%
자본화:
|
볼륨(24시간):